Options Chain for SYNAPTICS INC COM (SYNA) - $110.04 as of 8/12/2026 9:36:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 48.30 | 52.20 | 50.25 | % | 0.84 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:53 PM EST | |||
| 65.00 | 43.30 | 47.30 | 45.30 | % | 0.70 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:53 PM EST | |||
| 70.00 | 38.30 | 42.20 | 40.25 | % | 0.57 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:53 PM EST | |||
| 75.00 | 33.40 | 37.20 | 35.30 | % | 0.47 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:53 PM EST | |||
| 80.00 | 28.30 | 32.30 | 30.30 | % | 0.38 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:53 PM EST | |||
| 85.00 | 23.50 | 27.30 | 25.40 | % | 0.30 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 8/12/2026 3:59:53 PM EST | |||
| 90.00 | 18.30 | 22.40 | 20.35 | 17.50 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.50 | 0.99 | 0.00 | -0.05 | 8/7/2026 | 8/12/2026 3:59:53 PM EST |
| 95.00 | 13.60 | 17.40 | 15.50 | 12.50 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.23 | 0.95 | 0.01 | -0.09 | 8/11/2026 | 8/12/2026 3:59:53 PM EST |
| 100.00 | 9.50 | 12.50 | 11.00 | 8.40 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.98 | 0.86 | 0.02 | -0.15 | 8/11/2026 | 8/12/2026 3:59:53 PM EST |
| 105.00 | 5.00 | 8.80 | 6.90 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 63 | 0.53 | 0.72 | 0.04 | -0.21 | 8/11/2026 | 8/12/2026 3:59:53 PM EST |
| 110.00 | 2.30 | 5.40 | 3.85 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.56 | 0.52 | 0.04 | -0.23 | 8/11/2026 | 8/12/2026 3:59:53 PM EST |
| 115.00 | 0.05 | 2.60 | 1.33 | 2.39 | +0.89 | +59.34% | 0.01 | 1 | 124 | 0.41 | 0.33 | 0.04 | -0.20 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 120.00 | 0.80 | 1.25 | 1.03 | 0.95 | -0.05 | -5.00% | 0.01 | 11 | 98 | 0.59 | 0.18 | 0.03 | -0.14 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 1.05 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.77 | 0.08 | 0.02 | -0.08 | 8/10/2026 | 8/12/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 0.15 | -0.40 | -72.73% | 0.01 | 11 | 332 | 0.67 | 0.03 | 0.01 | -0.04 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.97 | 0.01 | 0.00 | -0.02 | 8/5/2026 | 8/12/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.48 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/12/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.60 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.73 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.06 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.35 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.44 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/12/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/12/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/12/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/12/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.22 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.95 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.67 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/12/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.23 | -0.01 | 0.00 | -0.05 | 8/7/2026 | 8/12/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.92 | -0.05 | 0.01 | -0.09 | 8/7/2026 | 8/12/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.55 | -1.65 | -75.00% | 0.00 | 2 | 59 | 0.62 | -0.14 | 0.02 | -0.15 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 105.00 | 1.30 | 3.80 | 2.55 | 1.59 | -2.01 | -55.84% | 0.02 | 10 | 338 | 0.68 | -0.28 | 0.04 | -0.21 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 110.00 | 1.55 | 5.50 | 3.53 | 3.20 | -7.90 | -71.18% | 0.03 | 1 | 108 | 0.51 | -0.48 | 0.04 | -0.23 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 115.00 | 4.70 | 8.80 | 6.75 | 10.85 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.84 | -0.67 | 0.04 | -0.20 | 8/10/2026 | 8/12/2026 3:59:53 PM EST |
| 120.00 | 8.70 | 12.30 | 10.50 | 11.00 | -4.77 | -30.25% | 0.09 | 2 | 4 | 0.82 | -0.82 | 0.03 | -0.14 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 125.00 | 13.20 | 17.30 | 15.25 | 21.75 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.01 | -0.92 | 0.02 | -0.08 | 8/4/2026 | 8/12/2026 3:59:53 PM EST |
| 130.00 | 18.00 | 21.50 | 19.75 | 23.75 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.00 | -0.97 | 0.01 | -0.04 | 7/31/2026 | 8/12/2026 3:59:53 PM EST |
| 135.00 | 22.90 | 26.70 | 24.80 | 21.20 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.19 | -0.99 | 0.00 | -0.02 | 7/15/2026 | 8/12/2026 3:59:53 PM EST |
| 140.00 | 28.00 | 31.90 | 29.95 | 34.15 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.40 | -1.00 | 0.00 | -0.01 | 8/7/2026 | 8/12/2026 3:59:53 PM EST |
| 145.00 | 33.00 | 36.70 | 34.85 | 25.40 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.46 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/12/2026 3:59:53 PM EST |
| 150.00 | 38.00 | 41.90 | 39.95 | % | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:53 PM EST | |||
| 155.00 | 43.00 | 46.90 | 44.95 | % | 0.29 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:53 PM EST | |||
| 160.00 | 48.00 | 51.90 | 49.95 | % | 0.31 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:53 PM EST | |||
| 165.00 | 53.00 | 56.90 | 54.95 | % | 0.33 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:53 PM EST | |||
| 170.00 | 58.00 | 61.90 | 59.95 | % | 0.35 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:53 PM EST | |||
| 175.00 | 63.00 | 66.90 | 64.95 | % | 0.37 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:53 PM EST | |||
| 180.00 | 68.00 | 71.90 | 69.95 | % | 0.39 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:53 PM EST | |||
| 185.00 | 73.00 | 76.90 | 74.95 | % | 0.41 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:53 PM EST | |||
| 190.00 | 78.00 | 81.90 | 79.95 | % | 0.42 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:53 PM EST | |||
| 195.00 | 83.00 | 86.90 | 84.95 | % | 0.44 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:53 PM EST | |||
| 200.00 | 88.00 | 91.90 | 89.95 | % | 0.45 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:53 PM EST |